Hot Features
프리미엄
Forward Industries Inc (FORD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.58 | -25.5663430421 | 6.18 | 6.18 | 4.6 | 14305 | 5.59266563 | CS |
| 4 | -2.31 | -33.4298118669 | 6.91 | 6.99 | 4.6 | 17893 | 6.10775564 | CS |
| 12 | 0.75 | 19.4805194805 | 3.85 | 6.99 | 3.85 | 18561 | 5.2728442 | CS |
| 26 | 0.98 | 27.0718232044 | 3.62 | 6.99 | 3.1 | 178325 | 5.17678603 | CS |
| 52 | -1.904 | -29.2742927429 | 6.504 | 8.29 | 3.1 | 125881 | 5.05608072 | CS |
| 156 | -12.2 | -72.619047619 | 16.8 | 19.393 | 3.1 | 59647 | 7.18427812 | CS |
| 260 | -6.3 | -57.7981651376 | 10.9 | 57.5 | 3.1 | 153047 | 20.10531508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 5.34 | -0.06 | -1.11 | 5.34 | 5.406 | 5 | 9481 |
| 1739921700 | 5.4 | -0.26 | -4.59 | 5.8 | 5.8949999 | 5.1 | 15112 |
| 1739576100 | 5.66 | -0.21 | -3.58 | 6.14 | 6.14 | 5.42 | 17818 |
| 1739489700 | 5.87 | 0.13 | 2.30 | 6.18 | 6.18 | 5.7849 | 14810 |
| 1739403300 | 5.7382 | -0.18 | -3.07 | 5.76 | 5.89 | 5.69 | 9295 |
| 1739316900 | 5.92 | -0.3 | -4.82 | 6.43 | 6.4444 | 5.855 | 9747 |
| 1739230500 | 6.22 | -0.23 | -3.57 | 6.42 | 6.46 | 6.22 | 8366 |
| 1738971300 | 6.45 | -0.12 | -1.75 | 6.57 | 6.57 | 6.33 | 5252 |
| 1738884900 | 6.565 | 0.05 | 0.69 | 6.96 | 6.96 | 6.4368999 | 28410 |
| 1738798500 | 6.5199999 | -0.12 | -1.81 | 6.39 | 6.8469 | 6.39 | 5961 |
| 1738712100 | 6.64 | 0.18 | 2.79 | 6.53 | 6.99 | 6.0801 | 42006 |
| 1738625700 | 6.46 | 0.45 | 7.49 | 6.68 | 6.7 | 6.03 | 24116 |
| 1738366500 | 6.01 | 0.35 | 6.18 | 6.2 | 6.25 | 5.83 | 23253 |
| 1738280100 | 5.66 | -0.45 | -7.36 | 6.11 | 6.2 | 5.5601 | 32026 |
| 1738193700 | 6.11 | 0.15 | 2.52 | 6 | 6.1937 | 6 | 5046 |
| 1738107300 | 5.96 | -0.21 | -3.40 | 6.24 | 6.5899 | 5.941 | 43802 |
| 1738020900 | 6.17 | -0.37 | -5.69 | 6.43 | 6.59 | 6.07 | 8613 |
| 1737761700 | 6.5425 | 0.07 | 1.12 | 6.91 | 6.99 | 6.41 | 18954 |
| 1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737588900 | 6.47 | 0.58 | 9.88 | 5.99 | 6.7999 | 5.99 | 26111 |
| 1737502500 | 5.8881 | 0.31 | 5.52 | 5.59 | 5.99 | 5.59 | 27982 |
| 1737156900 | 5.58 | 0.16 | 2.95 | 5.45 | 5.61 | 5.44 | 7041 |
| 1737070500 | 5.42 | 0.03 | 0.56 | 5.49 | 5.63 | 5.3354 | 9822 |
| 1736984100 | 5.39 | 0.07 | 1.32 | 5.28 | 5.65 | 5.26 | 17613 |
| 1736897700 | 5.32 | -0.03 | -0.47 | 5.38 | 5.53 | 5.25 | 27764 |
| 1736811300 | 5.345 | -0.13 | -2.29 | 5.3099999 | 5.47 | 5.05 | 5283 |
| 1736552100 | 5.47 | 0.1 | 1.86 | 5.45 | 5.58 | 5.3 | 29999 |
| 1736379300 | 5.37 | 0.08 | 1.51 | 5.42 | 5.45 | 5.3106 | 8573 |
| 1736292900 | 5.29 | -0.23 | -4.17 | 5.51 | 5.51 | 5.04 | 10567 |
| 1736206500 | 5.5199999 | 0.25 | 4.74 | 5.32 | 5.59 | 5.2864 | 15791 |
| 1735947300 | 5.2699999 | 0.26 | 5.19 | 5 | 5.3099999 | 4.899 | 19260 |
| 1735860900 | 5.01 | 0.06 | 1.21 | 4.89 | 5.01 | 4.6813 | 7871 |
| 1735688100 | 4.95 | -0.1 | -1.98 | 5.1 | 5.4499 | 4.8398 | 5788 |
| 1735601700 | 5.05 | -0.11 | -2.13 | 5.0199999 | 5.55 | 5.0199999 | 46510 |
| 1735342500 | 5.16 | 0.67 | 14.92 | 4.54 | 5.2097 | 4.4401 | 38531 |
| 1735256100 | 4.49 | 0.06 | 1.35 | 4.5 | 4.5599999 | 4.48 | 15126 |
| 1735077840 | 4.43 | 0.04 | 0.91 | 4.38 | 4.49 | 4.36 | 3344 |
| 1734996900 | 4.39 | -0.1 | -2.23 | 4.38 | 4.6 | 4.1153 | 31467 |
| 1734737700 | 4.49 | 0.08 | 1.81 | 4.41 | 4.5065 | 4.2763 | 10550 |
| 1734651300 | 4.41 | -0.11 | -2.43 | 4.59 | 4.62 | 4.36 | 12250 |
| 1734564900 | 4.5199999 | 0.07 | 1.69 | 4.54 | 4.71 | 4.4573 | 19862 |
| 1734478500 | 4.445 | 0.04 | 0.79 | 4.57 | 5 | 4.35 | 67098 |
| 1734392100 | 4.41 | -0.13 | -2.86 | 4.38 | 4.55 | 4.38 | 27259 |
| 1734132900 | 4.54 | 0.02 | 0.44 | 4.5 | 4.6 | 4.49 | 5813 |
| 1734046500 | 4.5199999 | 0.06 | 1.35 | 4.5 | 4.61 | 4.28 | 20320 |
| 1733960100 | 4.46 | -0.03 | -0.67 | 4.43 | 4.49 | 4.36 | 11615 |
| 1733873700 | 4.49 | -0.02 | -0.44 | 4.55 | 4.55 | 4.42 | 13887 |
| 1733787300 | 4.51 | 0.27 | 6.37 | 4.3 | 4.57 | 4.2699999 | 39471 |
| 1733528100 | 4.24 | 0.1 | 2.42 | 4.1 | 4.2999 | 4.1 | 11937 |
| 1733441700 | 4.14 | -0.03 | -0.72 | 4.17 | 4.197 | 4.04 | 9905 |
| 1733355300 | 4.17 | 0.13 | 3.22 | 3.99 | 4.33 | 3.99 | 24351 |
| 1733268900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0937 | 4.0199999 | 8829 |
| 1733182500 | 4.0599999 | 0.1 | 2.53 | 4.07 | 4.1 | 4 | 12886 |
| 1732917840 | 3.96 | 0.03 | 0.76 | 3.85 | 4.07 | 3.85 | 11177 |
| 1732750500 | 3.93 | -0.14 | -3.44 | 4.09 | 4.09 | 3.93 | 6301 |
| 1732664100 | 4.07 | 0.14 | 3.56 | 3.93 | 4.08 | 3.86 | 15083 |
| 1732577700 | 3.93 | 0.06 | 1.55 | 3.87 | 3.99 | 3.76 | 12819 |
| 1732318500 | 3.87 | 0.05 | 1.31 | 3.78 | 3.87 | 3.78 | 10183 |
| 1732232100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 12813 |
| 1732145700 | 3.91 | 0.04 | 1.03 | 3.95 | 3.95 | 3.84 | 14852 |
